Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.83 | 0.85 | 0.805 | 0.82 | 0.82 | -0.02 (-2.38%) | 11,800 |
26 Sep 2024 | USD | 0.823 | 0.84 | 0.81 | 0.84 | 0.84 | +0.02 (+2.44%) | 10,500 |
25 Sep 2024 | USD | 0.831 | 0.831 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 9,800 |
24 Sep 2024 | USD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 39,500 |
23 Sep 2024 | USD | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 24,500 |
20 Sep 2024 | USD | 0.885 | 0.89 | 0.821 | 0.86 | 0.86 | -0.032 (-3.59%) | 12,700 |
19 Sep 2024 | USD | 0.89 | 0.9 | 0.821 | 0.892 | 0.892 | +0.003 (+0.34%) | 9,900 |
18 Sep 2024 | USD | 0.89 | 0.89 | 0.889 | 0.889 | 0.889 | 0.0 (0.0%) | 2,300 |
17 Sep 2024 | USD | 0.889 | 0.889 | 0.889 | 0.889 | 0.889 | -0.001 (-0.11%) | 4,800 |
16 Sep 2024 | USD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 1,000 |
13 Sep 2024 | USD | 0.889 | 0.89 | 0.86 | 0.89 | 0.89 | +0.001 (+0.11%) | 12,300 |
12 Sep 2024 | USD | 0.889 | 0.889 | 0.889 | 0.889 | 0.889 | +0.038 (+4.47%) | 540 |
11 Sep 2024 | USD | 0.88 | 0.889 | 0.851 | 0.851 | 0.851 | -0.038 (-4.27%) | 9,100 |
10 Sep 2024 | USD | 0.87 | 0.889 | 0.87 | 0.889 | 0.889 | +0.028 (+3.25%) | 2,000 |
9 Sep 2024 | USD | 0.857 | 0.89 | 0.857 | 0.861 | 0.861 | -0.039 (-4.30%) | 2,900 |
6 Sep 2024 | USD | 0.84 | 0.8999 | 0.82 | 0.8997 | 0.8997 | +0 (+0.02%) | 14,520 |
5 Sep 2024 | USD | 0.98 | 1 | 0.821 | 0.8995 | 0.8995 | -0.07 (-7.27%) | 61,384 |
4 Sep 2024 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.005 (-0.51%) | 100 |
3 Sep 2024 | USD | 0.97 | 0.992 | 0.94 | 0.975 | 0.975 | -0.075 (-7.14%) | 14,800 |
30 Aug 2024 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 5,800 |
29 Aug 2024 | USD | 1.14 | 1.18 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 800 |
28 Aug 2024 | USD | 0.921 | 1.08 | 0.921 | 1.04 | 1.04 | -0.01 (-0.95%) | 3,900 |
27 Aug 2024 | USD | 1.11 | 1.12 | 0.95 | 1.05 | 1.05 | -0.03 (-2.78%) | 7,100 |
26 Aug 2024 | USD | 1.06 | 1.2 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 22,900 |
23 Aug 2024 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 72,800 |
22 Aug 2024 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 40,800 |
21 Aug 2024 | USD | 0.89 | 1.06 | 0.89 | 1.06 | 1.06 | +0.14 (+15.22%) | 23,800 |
20 Aug 2024 | USD | 0.9 | 0.935 | 0.812 | 0.92 | 0.92 | +0.03 (+3.37%) | 9,900 |
19 Aug 2024 | USD | 0.811 | 0.9 | 0.811 | 0.89 | 0.89 | +0.075 (+9.20%) | 42,700 |
16 Aug 2024 | USD | 0.808 | 0.819 | 0.801 | 0.815 | 0.815 | +0.014 (+1.75%) | 5,500 |